S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
16 May 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 2 | 52 |
| 4,869.30 | 0.00 | - | 1 | 0 | 600.00 | 0.18 | 0.00 | - | 7 | 49 |
| - | - | - | - | - | 800.00 | 0.47 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 1,000.00 | 0.95 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 1,200.00 | 1.40 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 1,400.00 | 1.60 | 0.00 | - | 22 | 60 |
| - | - | - | - | - | 1,600.00 | 2.37 | 0.00 | - | 4 | 56 |
| - | - | - | - | - | 1,800.00 | 3.81 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 2,000.00 | 4.18 | 0.00 | - | 4 | 71 |
| - | - | - | - | - | 2,100.00 | 5.30 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 2,200.00 | 5.39 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 2,300.00 | 7.20 | 0.00 | - | 2 | 43 |
| - | - | - | - | - | 2,400.00 | 6.70 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 2,500.00 | 7.00 | 0.00 | - | 31 | 96 |
| - | - | - | - | - | 2,600.00 | 8.35 | 0.00 | - | 106 | 53 |
| - | - | - | - | - | 2,700.00 | 9.40 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 2,800.00 | 11.00 | 0.00 | - | 8 | 0 |
| 2,435.46 | 0.00 | - | - | 1 | 3,000.00 | 13.80 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 3,100.00 | 16.96 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 3,150.00 | 14.70 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 3,200.00 | 18.76 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 3,250.00 | 16.20 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 3,300.00 | 20.20 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 3,350.00 | 21.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,400.00 | 17.22 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,450.00 | 19.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,500.00 | 18.75 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 3,525.00 | 22.96 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,550.00 | 23.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 36.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,625.00 | 22.35 | 0.00 | - | 15 | 8 |
| - | - | - | - | - | 3,650.00 | 22.65 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 3,675.00 | 24.40 | 0.00 | - | 2 | 110 |
| - | - | - | - | - | 3,700.00 | 22.95 | 0.00 | - | 14 | 342 |
| - | - | - | - | - | 3,725.00 | 25.36 | 0.00 | - | 18 | 59 |
| - | - | - | - | - | 3,750.00 | 25.37 | 0.00 | - | 18 | 295 |
| - | - | - | - | - | 3,775.00 | 26.70 | 0.00 | - | 1 | 610 |
| - | - | - | - | - | 3,800.00 | 26.58 | 0.00 | - | 11 | 421 |
| - | - | - | - | - | 3,825.00 | 26.00 | 0.00 | - | 1 | 334 |
| - | - | - | - | - | 3,850.00 | 28.80 | 0.00 | - | 1 | 229 |
| - | - | - | - | - | 3,875.00 | 27.50 | 0.00 | - | 2 | 13 |
| 1,572.00 | 0.00 | - | 10 | 10 | 3,900.00 | 29.40 | +0.65 | +2.26% | 3 | 553 |
| - | - | - | - | - | 3,925.00 | 55.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,950.00 | 40.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,975.00 | 33.37 | 0.00 | - | 4 | 13 |
| 1,514.31 | 0.00 | - | 2 | 16 | 4,000.00 | 34.10 | 0.00 | - | 91 | 472 |
| - | - | - | - | - | 4,025.00 | 62.85 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 4,050.00 | 44.10 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 4,075.00 | 44.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 4,100.00 | 38.08 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 4,125.00 | 38.65 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 4,150.00 | 38.00 | 0.00 | - | 50 | 456 |
| - | - | - | - | - | 4,175.00 | 51.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,200.00 | 43.05 | 0.00 | - | 160 | 319 |
| - | - | - | - | - | 4,225.00 | 42.70 | 0.00 | - | 1,000 | 834 |
| - | - | - | - | - | 4,250.00 | 56.03 | 0.00 | - | 1 | 165 |
| - | - | - | - | - | 4,275.00 | 46.22 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 4,300.00 | 47.56 | 0.00 | - | 4 | 544 |
| 1,216.50 | 0.00 | - | 1 | 1 | 4,325.00 | 46.00 | 0.00 | - | 25 | 169 |
| - | - | - | - | - | 4,350.00 | 51.44 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 4,375.00 | 58.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,400.00 | 54.54 | 0.00 | - | 11 | 909 |
| - | - | - | - | - | 4,425.00 | 55.04 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 4,450.00 | 59.20 | 0.00 | - | 5 | 56 |
| - | - | - | - | - | 4,475.00 | 66.73 | 0.00 | - | 1 | 0 |
| 1,062.00 | 0.00 | - | - | 2 | 4,500.00 | 58.54 | 0.00 | - | 15 | 266 |
| - | - | - | - | - | 4,525.00 | 59.49 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 4,550.00 | 60.96 | 0.00 | - | 2 | 184 |
| - | - | - | - | - | 4,575.00 | 67.09 | 0.00 | - | 2 | 13 |
| 894.05 | 0.00 | - | 2 | 5 | 4,600.00 | 64.90 | 0.00 | - | 250 | 631 |
| 805.81 | 0.00 | - | 1 | 1 | 4,625.00 | 74.50 | 0.00 | - | 3 | 18 |
| 940.00 | 0.00 | - | 8 | 1 | 4,650.00 | 70.20 | 0.00 | - | 1 | 215 |
| 924.02 | 0.00 | - | - | 0 | 4,675.00 | 75.08 | 0.00 | - | 128 | 100 |
| - | - | - | - | - | 4,700.00 | 74.70 | 0.00 | - | 1,580 | 1,902 |
| - | - | - | - | - | 4,725.00 | 82.68 | 0.00 | - | 2 | 2,053 |
| 1,001.90 | 0.00 | - | 1 | 6 | 4,750.00 | 79.50 | 0.00 | - | 1,004 | 1,253 |
| 776.22 | 0.00 | - | 1 | 1 | 4,775.00 | 81.41 | 0.00 | - | 60 | 324 |
| 806.83 | 0.00 | - | 3 | 59 | 4,800.00 | 83.98 | 0.00 | - | 4 | 253 |
| 623.14 | 0.00 | - | - | 0 | 4,825.00 | 87.02 | 0.00 | - | 18 | 93 |
| 709.54 | 0.00 | - | 1 | 94 | 4,850.00 | 94.20 | 0.00 | - | 198 | 341 |
| - | - | - | - | - | 4,875.00 | 97.74 | 0.00 | - | 4 | 38 |
| 804.95 | 0.00 | - | 1 | 85 | 4,900.00 | 100.80 | 0.00 | - | 3 | 111 |
| 627.01 | 0.00 | - | 1 | 46 | 4,925.00 | 100.99 | 0.00 | - | 2 | 26 |
| 609.72 | 0.00 | - | 2 | 33 | 4,950.00 | 107.43 | 0.00 | - | 2 | 55 |
| 671.38 | 0.00 | - | 2 | 68 | 4,975.00 | 106.95 | 0.00 | - | 1 | 155 |
| 736.19 | 0.00 | - | 27 | 2,967 | 5,000.00 | 109.10 | 0.00 | - | 6 | 1,273 |
| 601.04 | 0.00 | - | 4 | 12 | 5,025.00 | 115.21 | 0.00 | - | 4 | 64 |
| 617.64 | 0.00 | - | 60 | 212 | 5,050.00 | 129.44 | 0.00 | - | 4 | 310 |
| 626.92 | 0.00 | - | 50 | 91 | 5,075.00 | 138.32 | 0.00 | - | 171 | 119 |
| 613.33 | 0.00 | - | 2 | 1,057 | 5,100.00 | 124.76 | 0.00 | - | 3 | 587 |
| 585.05 | 0.00 | - | 2 | 4 | 5,125.00 | 137.20 | 0.00 | - | 1 | 821 |
| 541.12 | 0.00 | - | 4 | 302 | 5,150.00 | 140.70 | 0.00 | - | 5 | 893 |
| 544.39 | 0.00 | - | 200 | 1,953 | 5,175.00 | 145.82 | 0.00 | - | 18 | 161 |
| 573.65 | 0.00 | - | 3 | 2,833 | 5,200.00 | 150.69 | 0.00 | - | 4 | 1,951 |
| 501.97 | 0.00 | - | 4 | 24 | 5,225.00 | 191.31 | 0.00 | - | 13 | 22 |
| 593.20 | 0.00 | - | 300 | 2,266 | 5,250.00 | 151.34 | 0.00 | - | 3,152 | 3,241 |
| 416.30 | 0.00 | - | 307 | 677 | 5,275.00 | 156.25 | 0.00 | - | 2 | 164 |
| 557.96 | 0.00 | - | 3 | 3,517 | 5,300.00 | 162.02 | 0.00 | - | 34 | 469 |
| 443.17 | 0.00 | - | 6 | 610 | 5,325.00 | 167.16 | 0.00 | - | 2 | 9 |
| 482.20 | 0.00 | - | 1 | 850 | 5,350.00 | 173.70 | 0.00 | - | 66 | 44 |
| 374.82 | 0.00 | - | - | 15 | 5,375.00 | 214.55 | 0.00 | - | 10 | 20 |
| 444.33 | 0.00 | - | 2 | 883 | 5,400.00 | 183.72 | 0.00 | - | 2 | 179 |
| 387.12 | 0.00 | - | 2 | 103 | 5,425.00 | 189.97 | 0.00 | - | 8 | 10 |
| 442.37 | 0.00 | - | 1 | 212 | 5,450.00 | 202.22 | 0.00 | - | 3 | 49 |
| 432.00 | 0.00 | - | 300 | 302 | 5,475.00 | 244.21 | 0.00 | - | 30 | 30 |
| 411.70 | 0.00 | - | 100 | 1,667 | 5,500.00 | 224.90 | 0.00 | - | 120 | 294 |
| 325.40 | 0.00 | - | 2 | 11 | 5,525.00 | 219.03 | 0.00 | - | 6 | 19 |
| 386.96 | 0.00 | - | 400 | 1,006 | 5,550.00 | 225.96 | 0.00 | - | 400 | 662 |
| 362.10 | 0.00 | - | 1 | 151 | 5,575.00 | 236.27 | 0.00 | - | 1 | 51 |
| 322.88 | 0.00 | - | 2 | 3,193 | 5,600.00 | 242.19 | 0.00 | - | 2 | 222 |
| 301.11 | 0.00 | - | 2 | 703 | 5,625.00 | 250.87 | 0.00 | - | 12 | 37 |
| 282.83 | 0.00 | - | 4 | 50 | 5,650.00 | 276.60 | 0.00 | - | - | 44 |
| 281.10 | 0.00 | - | 168 | 1,069 | 5,675.00 | 267.46 | 0.00 | - | 250 | 128 |
| 293.18 | 0.00 | - | 250 | 2,036 | 5,700.00 | 279.36 | 0.00 | - | 2 | 266 |
| 277.32 | 0.00 | - | 2 | 595 | 5,725.00 | 313.91 | 0.00 | - | 8 | 85 |
| 265.69 | 0.00 | - | 100 | 190 | 5,750.00 | - | - | - | - | - |
| 249.53 | 0.00 | - | 4 | 52 | 5,775.00 | - | - | - | - | - |
| 237.00 | 0.00 | - | 200 | 4,296 | 5,800.00 | 319.52 | 0.00 | - | 1,577 | 1,607 |
| 222.73 | 0.00 | - | 6 | 154 | 5,825.00 | 370.60 | 0.00 | - | - | 16 |
| 190.15 | 0.00 | - | 7 | 528 | 5,850.00 | 421.18 | 0.00 | - | 1 | 202 |
| 199.74 | 0.00 | - | 2 | 14 | 5,875.00 | - | - | - | - | - |
| 192.00 | 0.00 | - | 34 | 937 | 5,900.00 | 365.88 | 0.00 | - | 2 | 3 |
| 177.06 | 0.00 | - | 2 | 361 | 5,925.00 | - | - | - | - | - |
| 170.31 | 0.00 | - | 20 | 337 | 5,950.00 | - | - | - | - | - |
| 136.96 | 0.00 | - | 4 | 13 | 5,975.00 | - | - | - | - | - |
| 147.90 | 0.00 | - | 5 | 809 | 6,000.00 | 458.28 | 0.00 | - | 16 | 19 |
| 112.25 | 0.00 | - | 8 | 505 | 6,050.00 | - | - | - | - | - |
| 115.95 | 0.00 | - | 1,508 | 1,968 | 6,100.00 | - | - | - | - | - |
| - | - | - | - | - | 6,150.00 | 539.60 | 0.00 | - | - | 1 |
| 88.36 | 0.00 | - | 42 | 50 | 6,200.00 | 552.47 | 0.00 | - | 2 | 69 |
| 76.88 | 0.00 | - | 47 | 360 | 6,250.00 | - | - | - | - | - |
| 66.40 | 0.00 | - | 113 | 122 | 6,300.00 | - | - | - | - | - |
| 48.60 | 0.00 | - | 1,500 | 1,314 | 6,400.00 | - | - | - | - | - |
| 28.51 | 0.00 | - | 12 | 18 | 6,500.00 | - | - | - | - | - |
| 26.30 | 0.00 | - | 82 | 58 | 6,600.00 | 1,068.80 | 0.00 | - | 1 | 0 |
| 18.40 | 0.00 | - | 4 | 74 | 6,700.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 5 | 35 | 6,800.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 64 | 7,000.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 5 | 13 | 7,200.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 11 | 7,400.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 4 | 3 | 7,600.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 0 | 7,800.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 2 | 8,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 175 | 8,800.00 | 2,938.80 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.